ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202030.3732.2330.3332.2132.211,652,800
Jul 09, 202031.2931.6030.1230.4430.441,783,900
Jul 08, 202031.3832.0230.9431.6831.682,125,100
Jul 07, 202032.3832.8931.4231.5431.541,758,400
Jul 06, 202033.2233.7832.4632.9032.901,263,600
Jul 02, 202033.3233.8132.2632.4132.411,605,900
Jul 01, 202033.9334.0632.4832.5532.551,365,700
Jun 30, 202033.0134.2532.8134.0034.001,592,200
Jun 29, 202032.9333.5132.5233.0533.051,533,500
Jun 26, 202033.5533.6132.2132.2932.292,411,700
Jun 25, 202032.9134.4032.9134.2534.251,668,700
Jun 24, 202035.0035.0033.1833.2233.222,875,700
Jun 23, 202036.3936.7435.4635.4835.481,626,300
Jun 22, 202035.9236.2935.2635.7435.741,745,900
Jun 19, 202036.8936.8935.0936.0836.086,586,900
Jun 18, 202035.2136.6635.0236.1336.132,270,800
Jun 17, 202037.0637.2335.8835.9335.931,974,300
Jun 16, 202037.7037.9435.9736.9736.972,628,000
Jun 15, 202033.3936.3133.2536.1036.102,985,700
Jun 12, 202034.9935.3433.5934.8834.883,695,200
Jun 11, 202034.7435.0433.5633.6733.673,902,800
Jun 10, 202038.7638.9736.7536.7636.763,287,200
Jun 09, 202039.1739.6038.3239.3139.312,842,600
Jun 08, 202039.9240.7039.2440.5740.572,572,600
Jun 05, 202040.4140.9738.3238.6138.613,206,600
Jun 04, 202035.4137.2334.9337.2337.232,386,000
Jun 03, 202034.3335.7234.1135.4935.492,201,100
Jun 02, 202034.0034.3433.1533.4533.451,810,900
Jun 01, 202033.1633.9232.7733.4233.421,559,500
May 29, 202033.2133.9032.8732.9132.914,209,400
May 28, 202035.3135.3133.7034.0234.023,302,200
May 27, 202034.6635.1933.4935.0835.083,103,100
May 26, 202031.5633.5031.5332.9332.933,348,000
May 22, 202030.8931.1029.9030.1930.192,111,700
May 21, 202030.8431.6830.6230.7330.732,854,200
May 20, 202030.5231.4930.2031.1231.123,791,500
May 19, 202029.9330.0829.0229.2229.222,383,500
May 18, 202028.0830.3828.0830.2430.242,856,100
May 15, 202027.4227.6226.8127.0227.022,205,200
May 14, 202025.6127.6925.0727.5427.543,819,800
May 13, 202027.5427.6525.8426.3126.312,770,000
May 12, 202029.3529.4427.7727.8327.832,498,300
May 11, 202030.3730.4329.2029.2129.212,221,700
May 08, 202030.2830.8429.9530.7230.722,618,300
May 07, 202029.9130.7129.4629.5729.572,763,500
May 07, 20200.34 Dividend
May 06, 202030.5130.6029.4929.8829.543,038,700
May 05, 202031.1131.3930.1530.1829.843,344,100
May 04, 202030.5230.8630.1830.6730.323,109,600
May 01, 202031.2531.6030.5330.9030.554,477,600
Apr 30, 202031.5032.0331.1831.6131.252,726,900
Apr 29, 202032.0132.8431.7432.1431.774,516,300
Apr 28, 202031.4231.8231.0531.3330.973,669,500
Apr 27, 202029.7331.1229.5130.7930.443,588,700
Apr 24, 202029.4029.7428.7629.4629.123,075,200
Apr 23, 202029.2329.8729.0529.1928.862,443,500
Apr 22, 202029.2329.5028.5228.9028.572,313,200
Apr 21, 202028.4329.4227.9228.6528.323,716,200
Apr 20, 202028.6529.9028.0229.2728.943,178,600
Apr 17, 202028.0129.1927.8229.0828.753,782,800
Apr 16, 202027.8727.9226.6226.9426.634,420,900
Apr 15, 202028.3628.7027.9128.0127.694,055,100
Apr 14, 202030.5730.9329.1229.5429.203,253,900
Apr 13, 202030.8130.9929.7030.0829.743,218,900
Apr 09, 202030.0031.0929.8431.0030.655,445,500
Apr 08, 202028.2429.5727.9929.4429.113,181,400
Apr 07, 202028.1029.2827.7928.0427.724,383,300
Apr 06, 202025.7427.0925.5726.9326.623,579,700
Apr 03, 202025.2126.0124.4124.6824.402,785,100
Apr 02, 202025.0026.6025.0025.3925.102,672,100
Apr 01, 202025.8726.2925.0225.3225.033,837,200
Mar 31, 202027.2327.5226.5126.7626.463,945,900
Mar 30, 202027.5427.7826.7327.5227.214,279,700
Mar 27, 202026.4528.2626.3527.5827.274,017,800
Mar 26, 202025.9527.5125.9527.3727.065,722,200
Mar 25, 202025.4026.7224.6425.8525.567,585,400
Mar 24, 202025.2425.7624.4625.1824.895,638,100
Mar 23, 202025.9026.0523.5824.0823.816,227,600
Mar 20, 202027.3727.6625.4025.5825.296,262,000
Mar 19, 202026.9128.0226.1127.2526.945,534,600
Mar 18, 202026.2628.3225.8527.4727.166,266,800
Mar 17, 202027.3128.4925.8628.0527.735,471,200
Mar 16, 202025.8928.6925.2726.5626.266,062,100
Mar 13, 202029.5129.8427.6729.4229.0910,178,300
Mar 12, 202027.8329.8727.2327.6027.299,309,100
Mar 11, 202031.2331.6929.6029.9529.617,693,300
Mar 10, 202032.4032.6730.7532.2431.874,999,100
Mar 09, 202033.0033.3730.8231.0330.689,843,600
Mar 06, 202034.4436.1934.2135.2834.885,930,900
Mar 05, 202037.4437.4435.8336.1035.695,762,900
Mar 04, 202039.3039.3037.5838.4838.044,440,500
Mar 03, 202040.9841.3438.5238.9038.463,920,700
Mar 02, 202039.6741.3138.8241.3040.835,006,700
Feb 28, 202039.2340.7239.1039.9539.504,249,400
Feb 27, 202040.9542.2340.2440.5940.132,469,500
Feb 26, 202042.7942.9341.6541.8241.342,394,300
Feb 25, 202043.9144.5342.2442.3841.902,790,700
Feb 24, 202044.2144.5743.2843.7643.262,329,900
Feb 21, 202045.8046.0445.0145.4344.912,009,900
Feb 20, 202045.6346.4245.6346.2545.721,973,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...